Share Name Share Symbol Market Type Share ISIN Share Description
Paysafe Group PLC LSE:PAYS London Ordinary Share GB0034264548 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -14.70p -3.92% 359.90p 359.10p 359.30p 375.50p 356.60p 375.50p 7,215,613.00 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 416.3 8.0 1.4 229.1 1,763.46

Paysafe Group (PAYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016359.9-14.70-3.92%356.6375.57,215,613
01 Dec 2016374.6-13.50-3.48%374.1386.26,815,973
30 Nov 2016388.1-6.90-1.75%387.33972,329,586
29 Nov 2016395+1.80+0.46%389.7395.71,879,273
28 Nov 2016393.2-5.10-1.28%391.3397.21,326,634
25 Nov 2016398.3-2.80-0.70%395403.51,262,154
24 Nov 2016401.1+1.60+0.40%397.6401.41,432,305
23 Nov 2016399.5-4.10-1.02%397.1404.63,026,069
22 Nov 2016403.6-4.20-1.03%402.64102,001,830
21 Nov 2016407.8-5.50-1.33%406.3419.72,629,820
18 Nov 2016413.3+0.30+0.07%410.6416.22,232,644
17 Nov 2016413+2.00+0.49%409.8420.36,894,137
16 Nov 2016411+21.80+5.60%391.1411.66,630,917
15 Nov 2016389.2-3.20-0.82%382.8393.73,662,825
14 Nov 2016392.4+2.10+0.54%390.5396.87,260,190
11 Nov 2016390.3-20.50-4.99%387.5410.74,245,151
10 Nov 2016410.8-10.00-2.38%407.1424.13,875,606
09 Nov 2016420.8+2.60+0.62%401.5423.64,578,682
08 Nov 2016418.2-12.00-2.79%414.54293,029,109
07 Nov 2016430.2+4.50+1.06%427.9434.32,084,642
04 Nov 2016425.7-5.70-1.32%420.84312,344,363
Download more Paysafe Group PLC Historical Data

Paysafe Group PLC (PAYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week403.40403.50356.60383.73611M7M3M-43.50-10.78%
1 Month431.00434.30356.60402.56171M7M3M-71.10-16.50%
3 Months445.00474.40356.60428.54051M13M3M-85.10-19.12%
6 Months411.00474.40335.00411.292737k13M3M-51.10-12.43%
1 Year365.00474.40326.75396.677137k33M3M-5.10-1.40%
3 Years319.50575.00215.00364.042737k56M3M40.4012.64%
5 Years56.625575.0054.00349.0599056M2M303.28535.58%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20161204 18:22:41